NIFTY 50 16,350 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,632.85 and a low of ₹390.95. Final close ₹1,067.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹468.5 | ₹469 | ₹413.4 | ₹413.4 | 3,852 | 9,900 |
| 27 Jul 2022 | ₹410.55 | ₹531.3 | ₹390.95 | ₹531.3 | 5,551 | 10,650 |
| 28 Jul 2022 | ₹578.2 | ₹727.4 | ₹578.2 | ₹712.75 | 3,901 | 10,300 |
| 29 Jul 2022 | ₹831.7 | ₹930.65 | ₹831.7 | ₹924 | 7,301 | 5,700 |
| 1 Aug 2022 | ₹990 | ₹1,080 | ₹990 | ₹1,080 | 1,201 | 5,450 |
| 2 Aug 2022 | ₹999.05 | ₹1,105 | ₹955 | ₹1,020 | 401 | 5,350 |
| 3 Aug 2022 | ₹1,065.2 | ₹1,100.65 | ₹968.95 | ₹1,100.65 | 651 | 5,250 |
| 4 Aug 2022 | ₹1,130 | ₹1,130 | ₹1,000 | ₹1,000 | 301 | 5,150 |
| 5 Aug 2022 | ₹1,131.5 | ₹1,148.8 | ₹1,072.8 | ₹1,103.95 | 851 | 5,200 |
| 8 Aug 2022 | ₹1,080 | ₹1,235 | ₹1,080 | ₹1,235 | 301 | 5,200 |
| 10 Aug 2022 | ₹1,178.05 | ₹1,227.5 | ₹1,178.05 | ₹1,220.2 | 351 | 5,200 |
| 11 Aug 2022 | ₹1,375 | ₹1,375 | ₹1,370.3 | ₹1,370.3 | 251 | 4,950 |
| 12 Aug 2022 | ₹1,300 | ₹1,370.3 | ₹1,300 | ₹1,359.2 | 601 | 5,000 |
| 16 Aug 2022 | ₹1,435 | ₹1,485 | ₹1,435 | ₹1,485 | 351 | 4,800 |
| 17 Aug 2022 | ₹1,599.15 | ₹1,626.2 | ₹1,595 | ₹1,618.05 | 1,851 | 5,350 |
| 18 Aug 2022 | ₹1,552.85 | ₹1,577 | ₹1,552.85 | ₹1,574.15 | 1,501 | 4,600 |
| 19 Aug 2022 | ₹1,629.75 | ₹1,632.85 | ₹1,400 | ₹1,400 | 1,601 | 4,550 |
| 22 Aug 2022 | ₹1,302.6 | ₹1,302.6 | ₹1,150.95 | ₹1,150.95 | 552 | 4,250 |
| 23 Aug 2022 | ₹1,122.05 | ₹1,237.75 | ₹1,074 | ₹1,109.8 | 1,201 | 3,200 |
| 24 Aug 2022 | ₹1,250 | ₹1,250 | ₹1,235 | ₹1,235 | 801 | 3,050 |
| 25 Aug 2022 | ₹1,357 | ₹1,357 | ₹1,067.75 | ₹1,067.75 | 1,801 | 1,600 |